Skip to main content
Lexeo Therapeutics, Inc. (LXEO)
NASDAQ: LXEO · Real-Time Price · USD
9.50
-0.40 (-4.04%)
Oct 25, 2024, 4:00 PM EDT - Market closed

Lexeo Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20249.7810.059.489.909.901.12%321,379
Oct 23, 202410.0210.169.539.799.79-2.78%166,373
Oct 22, 202410.5210.719.5510.0710.07-4.28%505,842
Oct 21, 202411.2511.3010.4010.5210.52-5.40%649,194
Oct 18, 20249.1611.179.0911.1211.1222.20%953,825
Oct 17, 20249.119.278.889.109.10-0.55%168,071
Oct 16, 20249.069.238.839.159.152.46%219,289
Oct 15, 20247.939.057.888.938.9312.19%206,658
Oct 14, 20248.148.177.957.967.96-2.81%226,510
Oct 11, 20247.968.217.868.198.192.89%340,109
Oct 10, 20248.378.497.907.967.96-6.35%386,510
Oct 9, 20248.768.768.338.508.50-2.86%174,589
Oct 8, 20248.478.968.468.758.752.70%220,881
Oct 7, 20248.628.688.228.528.52-1.62%285,120
Oct 4, 20249.249.368.528.668.66-4.94%230,302
Oct 3, 20248.699.218.509.119.114.47%288,482
Oct 2, 20248.718.768.398.728.72-0.23%165,812
Oct 1, 20249.019.148.728.748.74-3.32%187,893
Sep 30, 20249.089.358.959.049.04-0.77%460,460
Sep 27, 20249.009.358.849.119.112.24%320,209
Sep 26, 20249.049.278.808.918.91-0.45%285,410
Sep 25, 20248.909.418.648.958.951.24%437,784
Sep 24, 20249.609.678.808.848.84-6.36%299,401
Sep 23, 202410.7710.779.429.449.44-12.43%253,849
Sep 20, 202410.4010.8810.0510.7810.783.45%2,496,140
Sep 19, 20249.7510.459.6210.4210.428.77%290,464
Sep 18, 20249.659.779.369.589.580.21%258,029
Sep 17, 20249.699.909.409.569.56-0.31%231,396
Sep 16, 20249.8210.179.239.599.59-0.83%241,814
Sep 13, 20249.9310.239.559.679.67-2.03%158,633
Sep 12, 202410.2010.409.619.879.87-3.61%153,484
Sep 11, 202410.3110.5210.0610.2410.24-1.06%112,497
Sep 10, 202410.7911.1710.3310.3510.35-4.34%217,580
Sep 9, 202410.8011.4510.7410.8210.82-0.73%420,150
Sep 6, 202411.3311.3510.8110.9010.90-4.39%159,958
Sep 5, 202411.3011.5611.0011.4011.401.79%179,922
Sep 4, 202411.3511.7710.9211.2011.20-1.75%104,178
Sep 3, 202411.4611.6211.3011.4011.40-0.96%162,044
Aug 30, 202411.6811.7910.9911.5111.51-0.95%142,018
Aug 29, 202411.5811.9611.4811.6211.621.66%147,272
Aug 28, 202411.1011.7710.9911.4311.433.44%257,046
Aug 27, 202411.3311.6310.9611.0511.05-2.30%142,719
Aug 26, 202412.1312.3311.1311.3111.31-6.14%166,723
Aug 23, 202412.1912.3711.7912.0512.05-1.07%225,248
Aug 22, 202412.6812.7212.1512.1812.18-4.02%71,944
Aug 21, 202412.2812.7612.0912.6912.694.27%170,422
Aug 20, 202411.7812.2011.5712.1712.172.35%106,448
Aug 19, 202412.2412.3811.7411.8911.89-2.62%196,024
Aug 16, 202412.0412.4511.8912.2112.210.91%105,797
Aug 15, 202411.9212.1311.8012.1012.103.51%168,381
Aug 14, 202411.8312.3211.6311.6911.69-0.09%298,765
Aug 13, 202411.8812.3510.9311.7011.70-2.34%170,364
Aug 12, 202411.4712.0111.0111.9811.984.17%118,264
Aug 9, 202411.7612.0511.4611.5011.50-1.63%110,947
Aug 8, 202411.7511.8911.1711.6911.69-0.26%240,972
Aug 7, 202412.9412.9511.4211.7211.72-6.98%258,912
Aug 6, 202411.6912.6111.6012.6012.607.97%322,682
Aug 5, 202412.0912.7811.5011.6711.67-11.92%451,319
Aug 2, 202412.7713.6312.4513.2513.251.45%386,627
Aug 1, 202412.5013.0712.3413.0613.064.06%223,445
Jul 31, 202412.8612.8612.2712.5512.55-1.34%196,751
Jul 30, 202412.6612.9912.2512.7212.721.44%479,283
Jul 29, 202411.5312.6711.5012.5412.549.04%609,145
Jul 26, 202411.9212.0511.3611.5011.50-2.46%299,540
Jul 25, 202411.8412.1011.6511.7911.79-0.25%384,144
Jul 24, 202411.7912.0411.6511.8211.820.42%325,306
Jul 23, 202411.5312.3311.4911.7711.771.99%504,475
Jul 22, 202411.2411.8611.1311.5411.543.13%554,078
Jul 19, 202411.1011.3610.9011.1911.190.90%265,755
Jul 18, 202411.4011.6111.0411.0911.09-2.03%260,255
Jul 17, 202412.5112.6211.0011.3211.32-10.44%425,948
Jul 16, 202413.3113.4812.6012.6412.64-2.84%477,670
Jul 15, 202414.0915.3112.1613.0113.01-26.08%2,301,334
Jul 12, 202417.5018.2316.4217.6017.600.92%1,002,898
Jul 11, 202419.5019.5016.4817.4417.446.08%936,963
Jul 10, 202416.8117.1916.0016.4416.44-1.85%179,087
Jul 9, 202415.9716.9015.9716.7516.752.45%217,898
Jul 8, 202415.6216.7415.5816.3516.355.55%374,694
Jul 5, 202414.7615.6314.3615.4915.494.03%113,566
Jul 3, 202413.7814.9313.7814.8914.896.21%96,024
Jul 2, 202415.7515.7513.8014.0214.02-10.19%403,098
Jul 1, 202415.9117.3615.5615.6115.61-2.68%221,743
Jun 28, 202415.2716.4015.0516.0416.047.94%549,809
Jun 27, 202414.7514.9113.6514.8614.861.50%207,204
Jun 26, 202416.6216.6914.5314.6414.64-13.22%112,026
Jun 25, 202416.9817.2816.5516.8716.87-0.76%104,273
Jun 24, 202416.2317.1916.1217.0017.004.94%228,147
Jun 21, 202415.8016.3415.6016.2016.203.32%631,615
Jun 20, 202415.5116.3215.4515.6815.680.26%103,627
Jun 18, 202416.0816.2615.3015.6415.64-3.75%80,380
Jun 17, 202417.1717.4116.1416.2516.25-6.50%62,506
Jun 14, 202418.8118.8117.0617.3817.38-7.36%143,261
Jun 13, 202418.7519.1417.5018.7618.763.13%323,570
Jun 12, 202417.9518.5017.2018.1918.193.47%265,600
Jun 11, 202418.7818.7817.4317.5817.58-6.14%156,940
Jun 10, 202417.1118.9616.7918.7318.738.58%300,889
Jun 7, 202417.2117.6516.8517.2517.25-1.15%121,030
Jun 6, 202417.2617.9917.2117.4517.451.51%346,963
Jun 5, 202417.0717.6016.5517.1917.190.53%244,342
Jun 4, 202416.9417.4016.4017.1017.100.29%183,464